日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

南陽(7417)の株価時系列情報

南陽(7417)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,380 1,417 1,368 1,417 12,600
2016/12/29 1,352 1,388 1,352 1,366 20,100
2016/12/28 1,343 1,345 1,322 1,343 6,500
2016/12/27 1,340 1,343 1,318 1,343 4,600
2016/12/26 1,337 1,340 1,329 1,337 4,600
2016/12/22 1,338 1,338 1,322 1,330 2,500
2016/12/21 1,322 1,331 1,320 1,328 2,200
2016/12/20 1,335 1,335 1,318 1,318 1,000
2016/12/19 1,310 1,330 1,305 1,320 4,900
2016/12/16 1,304 1,307 1,300 1,302 4,600
2016/12/15 1,310 1,310 1,300 1,300 5,500
2016/12/14 1,309 1,309 1,302 1,302 2,000
2016/12/13 1,310 1,310 1,298 1,309 1,900
2016/12/12 1,310 1,315 1,300 1,305 2,900
2016/12/09 1,298 1,302 1,298 1,302 1,400
2016/12/08 1,309 1,315 1,295 1,297 7,800
2016/12/07 1,310 1,310 1,295 1,310 5,900
2016/12/06 1,304 1,305 1,299 1,305 3,200
2016/12/05 1,304 1,304 1,295 1,295 3,700
2016/12/02 1,297 1,300 1,294 1,300 3,900
2016/12/01 1,294 1,298 1,294 1,297 3,000
2016/11/30 1,295 1,295 1,291 1,293 8,300
2016/11/29 1,333 1,333 1,276 1,295 35,100
2016/11/28 1,327 1,330 1,311 1,330 1,100
2016/11/25 1,320 1,327 1,312 1,327 1,500
2016/11/24 1,331 1,335 1,299 1,300 5,700
2016/11/22 1,288 1,343 1,288 1,331 6,500
2016/11/21 1,258 1,280 1,255 1,275 4,600
2016/11/18 1,234 1,239 1,230 1,239 900
2016/11/17 1,238 1,238 1,230 1,237 1,500
2016/11/16 1,238 1,238 1,225 1,228 2,100
2016/11/15 1,220 1,229 1,210 1,224 2,900
2016/11/14 1,199 1,210 1,199 1,210 2,500
2016/11/11 1,188 1,188 1,184 1,188 3,900
2016/11/10 1,188 1,196 1,175 1,190 13,200
2016/11/09 1,180 1,193 1,100 1,184 19,200
2016/11/04 1,040 1,040 1,000 1,030 4,600
2016/10/31 1,033 1,033 1,033 1,033 100
2016/10/28 1,050 1,050 1,050 1,050 300
2016/10/27 1,032 1,060 1,032 1,060 600
2016/10/26 1,031 1,031 1,031 1,031 300
2016/10/25 1,050 1,050 1,050 1,050 300
2016/10/24 1,050 1,050 1,050 1,050 300
2016/10/21 1,024 1,050 1,024 1,050 1,500
2016/10/17 1,060 1,070 1,060 1,070 800
2016/10/13 1,050 1,050 1,050 1,050 600
2016/10/12 1,045 1,050 1,044 1,050 1,700
2016/10/11 1,030 1,030 1,030 1,030 200
2016/10/07 1,020 1,020 1,020 1,020 300
2016/10/05 1,020 1,020 1,020 1,020 300
2016/10/04 1,020 1,020 1,020 1,020 200
2016/09/30 1,022 1,022 1,000 1,000 3,000
2016/09/29 1,020 1,022 1,020 1,022 800
2016/09/28 1,080 1,080 1,080 1,080 200
2016/09/27 1,080 1,080 1,080 1,080 500
2016/09/26 1,040 1,070 1,035 1,070 2,900
2016/09/23 1,040 1,040 1,040 1,040 400
2016/09/16 1,016 1,016 1,016 1,016 100
2016/09/15 1,050 1,050 1,006 1,006 1,200
2016/09/13 1,025 1,049 1,010 1,049 700
2016/09/12 1,020 1,030 1,020 1,020 800
2016/09/09 1,000 1,000 1,000 1,000 600
2016/09/08 1,001 1,020 1,001 1,020 1,000
2016/09/06 1,011 1,031 1,011 1,031 1,100
2016/09/05 1,032 1,032 1,032 1,032 100
2016/09/02 1,032 1,032 1,032 1,032 200
2016/09/01 1,001 1,020 1,001 1,020 300
2016/08/31 998 1,018 998 1,018 800
2016/08/30 1,020 1,020 1,020 1,020 1,000
2016/08/29 996 1,000 992 992 800
2016/08/26 1,018 1,018 958 999 7,800
2016/08/25 1,018 1,018 1,018 1,018 200
2016/08/24 1,004 1,004 1,000 1,000 1,100
2016/08/23 1,018 1,020 1,010 1,020 1,500
2016/08/22 1,008 1,010 1,008 1,010 300
2016/08/17 995 1,000 995 1,000 3,100
2016/08/16 990 995 990 995 500
2016/08/15 995 1,010 995 1,010 200
2016/08/12 981 992 981 992 1,100
2016/08/10 990 990 990 990 2,000
2016/08/09 1,001 1,002 990 990 5,800
2016/08/08 1,020 1,020 1,000 1,020 2,700
2016/08/04 990 990 990 990 100
2016/08/03 991 991 991 991 100
2016/08/02 1,019 1,019 1,019 1,019 100
2016/07/25 974 1,020 974 1,020 700
2016/07/22 1,030 1,030 1,030 1,030 200
2016/07/20 1,029 1,029 1,029 1,029 200
2016/07/08 1,032 1,032 1,032 1,032 1,700
2016/07/06 966 972 955 972 600
2016/07/05 972 972 972 972 200
2016/07/04 996 996 996 996 900
2016/07/01 970 970 970 970 300
2016/06/30 970 970 970 970 200
2016/06/29 935 965 935 965 300
2016/06/28 935 935 935 935 100
2016/06/27 910 965 900 965 6,300
2016/06/24 1,019 1,020 970 970 1,200
2016/06/23 986 986 986 986 100
2016/06/22 1,018 1,018 1,018 1,018 200
2016/06/21 1,000 1,000 1,000 1,000 600
2016/06/17 970 1,000 970 1,000 500
2016/06/16 980 980 975 975 700
2016/06/14 981 981 977 977 1,400
2016/06/13 994 994 994 994 100
2016/06/10 1,000 1,000 984 984 200
2016/06/09 1,000 1,000 1,000 1,000 200
2016/06/08 1,000 1,000 996 997 900
2016/06/07 1,000 1,000 1,000 1,000 100
2016/06/06 1,000 1,010 999 1,010 400
2016/06/03 999 1,020 999 1,020 400
2016/06/02 1,029 1,029 1,029 1,029 100
2016/06/01 990 1,030 990 1,030 800
2016/05/31 1,020 1,020 1,020 1,020 1,000
2016/05/30 1,000 1,000 1,000 1,000 100
2016/05/27 1,000 1,000 1,000 1,000 200
2016/05/26 1,003 1,030 1,000 1,000 700
2016/05/25 1,025 1,030 1,025 1,030 500
2016/05/24 1,025 1,025 1,025 1,025 200
2016/05/23 1,029 1,029 982 1,000 1,300
2016/05/20 1,020 1,025 1,020 1,025 1,400
2016/05/19 1,025 1,025 1,025 1,025 1,400
2016/05/17 1,025 1,025 1,025 1,025 1,000
2016/05/16 1,030 1,030 1,000 1,000 1,000
2016/05/13 1,038 1,038 1,038 1,038 100
2016/05/12 1,040 1,040 1,001 1,001 3,600
2016/05/11 1,030 1,030 1,030 1,030 3,300
2016/05/10 1,050 1,050 1,025 1,025 3,100
2016/05/09 1,030 1,040 1,030 1,040 400
2016/05/06 1,045 1,045 1,011 1,035 900
2016/05/02 999 1,020 972 1,020 2,600
2016/04/28 1,070 1,075 997 1,020 2,200
2016/04/27 1,020 1,065 1,020 1,065 1,800
2016/04/26 1,010 1,010 1,005 1,010 1,300
2016/04/25 1,021 1,030 1,020 1,024 7,500
2016/04/22 1,020 1,020 980 1,015 9,700
2016/04/21 1,000 1,020 995 1,020 3,000
2016/04/20 1,059 1,068 1,010 1,020 9,200
2016/04/19 1,060 1,070 1,000 1,070 24,400
2016/04/18 1,022 1,065 1,010 1,065 69,700
2016/04/15 888 926 875 915 15,000
2016/04/13 849 849 849 849 300
2016/04/06 860 860 860 860 100
2016/04/05 841 841 835 835 3,100
2016/04/04 874 874 838 867 600
2016/04/01 875 875 875 875 100
2016/03/31 850 876 850 876 200
2016/03/30 855 867 840 840 600
2016/03/29 835 850 835 850 200
2016/03/28 841 862 841 862 300
2016/03/25 855 855 825 840 500
2016/03/24 850 850 850 850 300
2016/03/23 850 850 850 850 200
2016/03/22 840 851 840 841 600
2016/03/18 836 836 836 836 700
2016/03/17 840 840 840 840 200
2016/03/16 837 837 835 835 200
2016/03/15 835 835 835 835 1,300
2016/03/14 827 832 818 832 1,600
2016/03/11 818 826 815 825 1,100
2016/03/10 819 820 810 815 1,400
2016/03/09 818 818 812 812 300
2016/03/08 815 819 812 817 2,100
2016/03/07 785 793 783 789 900
2016/03/04 792 793 781 781 900
2016/03/03 778 778 778 778 400
2016/03/02 794 794 779 792 800
2016/03/01 777 777 775 775 1,000
2016/02/29 775 776 775 776 300
2016/02/26 795 795 795 795 200
2016/02/25 783 783 783 783 200
2016/02/24 764 764 764 764 200
2016/02/23 779 779 779 779 200
2016/02/22 770 770 764 766 600
2016/02/19 771 785 770 785 300
2016/02/18 757 770 757 770 600
2016/02/17 772 772 772 772 100
2016/02/15 740 780 740 780 200
2016/02/12 730 770 730 767 1,800
2016/02/10 788 788 780 781 3,800
2016/02/09 804 804 786 795 800
2016/02/08 819 819 819 819 300
2016/02/05 810 818 810 818 900
2016/02/04 810 810 810 810 1,900
2016/02/03 812 812 810 810 700
2016/02/02 824 826 821 821 400
2016/02/01 812 812 812 812 300
2016/01/29 813 813 809 810 4,000
2016/01/27 827 827 827 827 200
2016/01/26 811 811 810 810 7,800
2016/01/25 822 826 822 826 200
2016/01/22 820 822 805 822 1,200
2016/01/21 800 817 800 805 2,200
2016/01/20 820 820 810 810 1,000
2016/01/19 820 825 820 825 500
2016/01/18 830 830 820 820 400
2016/01/15 835 835 835 835 100
2016/01/14 845 845 821 821 6,400
2016/01/13 820 848 818 848 1,200
2016/01/12 843 843 822 822 800
2016/01/07 866 866 853 853 3,000
2016/01/06 866 866 855 859 6,200
2016/01/05 868 868 856 867 500
2016/01/04 855 855 854 855 1,600

このページの先頭へ